Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.51 | 12.51 | 11.95 | 12.32 | 965,488 | -0.19(-1.51%) |
May 27, 2010 | 12.10 | 12.53 | 11.98 | 12.51 | 919,220 | +0.66(+5.55%) |
May 26, 2010 | 12.09 | 12.48 | 11.81 | 11.85 | 644,682 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.05 | 11.42 | 12.00 | 812,680 | -0.02(-0.16%) |
May 24, 2010 | 12.13 | 12.37 | 11.98 | 12.02 | 1,132,160 | -0.19(-1.58%) |
May 21, 2010 | 11.68 | 12.25 | 11.63 | 12.22 | 1,945,523 | +0.31(+2.60%) |
May 20, 2010 | 11.83 | 12.28 | 11.45 | 11.91 | 1,316,507 | -0.39(-3.15%) |
May 19, 2010 | 12.77 | 12.77 | 12.28 | 12.29 | 1,671,680 | -0.57(-4.44%) |
May 18, 2010 | 13.56 | 13.60 | 12.80 | 12.87 | 769,529 | -0.41(-3.06%) |
May 17, 2010 | 13.63 | 13.80 | 12.97 | 13.27 | 964,852 | -0.33(-2.42%) |
May 14, 2010 | 13.91 | 13.93 | 13.19 | 13.60 | 721,341 | -0.44(-3.10%) |
May 13, 2010 | 13.76 | 14.14 | 13.76 | 14.04 | 683,958 | +0.19(+1.40%) |
May 12, 2010 | 13.79 | 13.93 | 13.59 | 13.84 | 600,178 | +0.01(+0.07%) |
May 11, 2010 | 14.06 | 14.10 | 13.33 | 13.83 | 459,307 | +0.24(+1.78%) |
May 10, 2010 | 13.78 | 14.09 | 13.35 | 13.59 | 1,193,742 | +0.81(+6.36%) |
May 07, 2010 | 13.45 | 13.45 | 12.72 | 12.78 | 1,694,758 | -0.75(-5.58%) |
May 06, 2010 | 14.53 | 14.77 | 12.82 | 13.53 | 1,292,010 | -1.03(-7.10%) |
May 05, 2010 | 13.74 | 14.74 | 13.18 | 14.57 | 1,605,202 | +0.41(+2.87%) |
May 04, 2010 | 14.65 | 14.72 | 14.03 | 14.16 | 696,576 | -0.65(-4.38%) |
May 03, 2010 | 14.90 | 15.07 | 14.67 | 14.81 | 467,755 | +0.02(+0.13%) |
Apr 30, 2010 | 14.83 | 15.00 | 14.66 | 14.79 | 977,951 | +0.04(+0.26%) |
Apr 29, 2010 | 14.81 | 15.33 | 14.65 | 14.75 | 1,203,620 | +0.09(+0.59%) |
Apr 28, 2010 | 14.51 | 14.77 | 14.47 | 14.66 | 932,557 | +0.28(+1.95%) |
Apr 27, 2010 | 14.80 | 14.81 | 14.36 | 14.38 | 461,752 | -0.47(-3.19%) |
Apr 26, 2010 | 14.73 | 14.99 | 14.73 | 14.86 | 378,845 | +0.14(+0.92%) |
Apr 23, 2010 | 14.61 | 14.87 | 14.48 | 14.72 | 464,459 | +0.22(+1.53%) |
Apr 22, 2010 | 14.75 | 14.80 | 14.36 | 14.50 | 745,250 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.31 | 14.76 | 14.86 | 366,474 | -0.19(-1.29%) |
Apr 20, 2010 | 14.78 | 15.08 | 14.65 | 15.05 | 513,265 | +0.40(+2.71%) |
Apr 19, 2010 | 14.70 | 14.80 | 14.52 | 14.65 | 429,118 | -0.05(-0.33%) |
Apr 16, 2010 | 14.82 | 14.94 | 14.51 | 14.70 | 643,956 | -0.11(-0.72%) |
Apr 15, 2010 | 14.82 | 14.91 | 14.65 | 14.81 | 794,401 | -0.02(-0.13%) |
Apr 14, 2010 | 14.39 | 14.85 | 14.38 | 14.83 | 651,600 | +0.55(+3.86%) |
Apr 13, 2010 | 14.47 | 14.52 | 14.12 | 14.28 | 690,058 | -0.15(-1.07%) |
Apr 12, 2010 | 14.73 | 14.81 | 14.36 | 14.43 | 1,835,974 | +0.43(+3.04%) |
Apr 09, 2010 | 14.03 | 14.14 | 13.93 | 14.01 | 625,620 | -0.01(-0.07%) |
Apr 08, 2010 | 14.05 | 14.13 | 13.93 | 14.02 | 568,267 | -0.04(-0.28%) |
Apr 07, 2010 | 14.17 | 14.24 | 13.93 | 14.05 | 683,294 | -0.17(-1.22%) |
Apr 06, 2010 | 14.41 | 14.44 | 14.10 | 14.23 | 488,841 | -0.08(-0.54%) |
Apr 05, 2010 | 14.15 | 14.40 | 14.01 | 14.31 | 679,470 | +0.15(+1.09%) |
Apr 01, 2010 | 14.25 | 14.15 | 14.15 | 14.15 | 660,089 | -0.02(-0.14%) |
Mar 31, 2010 | 14.14 | 14.27 | 14.07 | 14.17 | 1,002,817 | -0.01(-0.07%) |
Mar 30, 2010 | 14.13 | 14.27 | 14.03 | 14.18 | 531,369 | +0.00(+0.00%) |
Mar 29, 2010 | 14.23 | 14.49 | 14.12 | 14.18 | 716,460 | -0.04(-0.27%) |
Mar 26, 2010 | 14.28 | 14.40 | 14.12 | 14.22 | 1,170,564 | +0.02(+0.14%) |
Mar 25, 2010 | 14.20 | 14.34 | 14.05 | 14.20 | 1,367,947 | +0.12(+0.82%) |
Mar 24, 2010 | 13.34 | 14.14 | 13.34 | 14.08 | 2,101,707 | +0.74(+5.58%) |
Mar 23, 2010 | 13.05 | 13.38 | 13.01 | 13.34 | 834,358 | +0.29(+2.22%) |
Mar 22, 2010 | 12.66 | 13.14 | 12.44 | 13.05 | 2,056,153 | +0.37(+2.90%) |
Mar 19, 2010 | 13.48 | 13.57 | 12.68 | 12.68 | 2,125,830 | -0.73(-5.41%) |
Mar 18, 2010 | 13.77 | 13.83 | 13.30 | 13.41 | 2,354,463 | -0.73(-5.13%) |
Mar 17, 2010 | 14.07 | 14.22 | 13.94 | 14.13 | 679,364 | -0.02(-0.14%) |
Mar 16, 2010 | 13.65 | 14.20 | 13.57 | 14.15 | 1,291,525 | +0.61(+4.50%) |
Mar 15, 2010 | 13.41 | 13.63 | 13.31 | 13.54 | 695,857 | +0.14(+1.01%) |
Mar 12, 2010 | 13.51 | 13.74 | 13.32 | 13.41 | 787,138 | -0.05(-0.36%) |
Mar 11, 2010 | 13.43 | 13.60 | 13.25 | 13.46 | 496,454 | -0.08(-0.57%) |
Mar 10, 2010 | 13.56 | 13.90 | 13.42 | 13.53 | 782,586 | +0.04(+0.29%) |
Mar 09, 2010 | 13.80 | 13.81 | 13.47 | 13.49 | 1,303,126 | -0.35(-2.52%) |
Mar 08, 2010 | 13.32 | 13.90 | 13.32 | 13.84 | 1,244,738 | +0.53(+4.00%) |
Mar 05, 2010 | 12.83 | 13.39 | 12.72 | 13.31 | 1,328,798 | +0.55(+4.32%) |
Mar 04, 2010 | 12.77 | 13.00 | 12.54 | 12.76 | 1,510,124 | -0.22(-1.71%) |
Mar 03, 2010 | 12.75 | 13.17 | 12.75 | 12.98 | 573,071 | +0.09(+0.68%) |
Mar 02, 2010 | 12.42 | 12.95 | 12.42 | 12.89 | 1,014,322 | +0.45(+3.65%) |